KissMeData/099320/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200900,3377532775,44200,44200,44200,44200,1020
20250331,200800,3377532775,44200,44200,44200,44200,0
20250331,200700,3377532775,44200,44200,44200,44200,0
20250331,200600,3377532775,44200,44200,44200,44200,0
20250331,200500,3377532775,44200,44200,44200,44200,0
20250331,200400,3377532775,44200,44200,44200,44200,0
20250331,200300,3377532775,44200,44200,44200,44200,0
20250331,200200,3377532775,44200,44200,44200,44200,0
20250331,200100,3377532775,44200,44200,44200,44200,0
20250331,200000,3377532775,44200,44200,44200,44200,0
20250331,195900,3377532775,44200,44200,44200,44200,0
20250331,195800,3377532775,44200,44200,44200,44200,0
20250331,195700,3377532775,44200,44200,44200,44200,0
20250331,195600,3377532775,44200,44200,44200,44200,0
20250331,195500,3377532775,44200,44200,44200,44200,0
20250331,195400,3377532775,44200,44200,44200,44200,0
20250331,195300,3377532775,44200,44200,44200,44200,0
20250331,195200,3377532775,44200,44200,44200,44200,0
20250331,195100,3377532775,44200,44200,44200,44200,0
20250331,195000,3377532775,44200,44200,44200,44200,0
20250331,194900,3377532775,44200,44200,44200,44200,0
20250331,194800,3377532775,44200,44200,44200,44200,0
20250331,194700,3377532775,44200,44200,44200,44200,0
20250331,194600,3377532775,44200,44200,44200,44200,0
20250331,194500,3377532775,44200,44200,44200,44200,0
20250331,194400,3377532775,44200,44200,44200,44200,0
20250331,194300,3377532775,44200,44200,44200,44200,0
20250331,194200,3377532775,44200,44200,44200,44200,0
20250331,194100,3377532775,44200,44200,44200,44200,0
20250331,194000,3377532775,44200,44200,44200,44200,0
20250331,193900,3377532775,44200,44200,44200,44200,1020
20250331,193800,3377532775,44200,44200,44200,44200,0
20250331,193700,3377532775,44200,44200,44200,44200,0
20250331,193600,3377532775,44200,44200,44200,44200,0
20250331,193500,3377532775,44200,44200,44200,44200,0
20250331,193400,3377532775,44200,44200,44200,44200,0
20250331,193300,3377532775,44200,44200,44200,44200,0
20250331,193200,3377532775,44200,44200,44200,44200,0
20250331,193100,3377532775,44200,44200,44200,44200,0
20250331,193000,3377532775,44200,44200,44200,44200,0
20250331,192900,3377532775,44200,44200,44200,44200,0
20250331,192800,3377532775,44200,44200,44200,44200,0
20250331,192700,3377532775,44200,44200,44200,44200,0
20250331,192600,3377532775,44200,44200,44200,44200,0
20250331,192500,3377532775,44200,44200,44200,44200,0
20250331,192400,3377532775,44200,44200,44200,44200,0
20250331,192300,3377532775,44200,44200,44200,44200,0
20250331,192200,3377532775,44200,44200,44200,44200,0
20250331,192100,3377532775,44200,44200,44200,44200,0
20250331,192000,3377532775,44200,44200,44200,44200,0
20250331,191900,3377532775,44200,44200,44200,44200,0
20250331,191800,3377532775,44200,44200,44200,44200,0
20250331,191700,3377532775,44200,44200,44200,44200,0
20250331,191600,3377532775,44200,44200,44200,44200,0
20250331,191500,3377532775,44200,44200,44200,44200,0
20250331,191400,3377532775,44200,44200,44200,44200,0
20250331,191300,3377532775,44200,44200,44200,44200,0
20250331,191200,3377532775,44200,44200,44200,44200,0
20250331,191100,3377532775,44200,44200,44200,44200,0
20250331,191000,3377532775,44200,44200,44200,44200,0
20250331,190900,3377532775,44200,44200,44200,44200,1020
20250331,190800,3377532775,44200,44200,44200,44200,0
20250331,190700,3377532775,44200,44200,44200,44200,0
20250331,190600,3377532775,44200,44200,44200,44200,0
20250331,190500,3377532775,44200,44200,44200,44200,0
20250331,190400,3377532775,44200,44200,44200,44200,0
20250331,190300,3377532775,44200,44200,44200,44200,0
20250331,190200,3377532775,44200,44200,44200,44200,0
20250331,190100,3377532775,44200,44200,44200,44200,0
20250331,190000,3377532775,44200,44200,44200,44200,0
20250331,185900,3377532775,44200,44200,44200,44200,0
20250331,185800,3377532775,44200,44200,44200,44200,0
20250331,185700,3377532775,44200,44200,44200,44200,0
20250331,185600,3377532775,44200,44200,44200,44200,0
20250331,185500,3377532775,44200,44200,44200,44200,0
20250331,185400,3377532775,44200,44200,44200,44200,0
20250331,185300,3377532775,44200,44200,44200,44200,0
20250331,185200,3377532775,44200,44200,44200,44200,0
20250331,185100,3377532775,44200,44200,44200,44200,0
20250331,185000,3377532775,44200,44200,44200,44200,0
20250331,184900,3377532775,44200,44200,44200,44200,0
20250331,184800,3377532775,44200,44200,44200,44200,0
20250331,184700,3377532775,44200,44200,44200,44200,0
20250331,184600,3377532775,44200,44200,44200,44200,0
20250331,184500,3377532775,44200,44200,44200,44200,0
20250331,184400,3377532775,44200,44200,44200,44200,0
20250331,184300,3377532775,44200,44200,44200,44200,0
20250331,184200,3377532775,44200,44200,44200,44200,0
20250331,184100,3377532775,44200,44200,44200,44200,0
20250331,184000,3377532775,44200,44200,44200,44200,0
20250331,183900,3377532775,44200,44200,44200,44200,1020
20250331,183800,3377532775,44200,44200,44200,44200,0
20250331,183700,3377532775,44200,44200,44200,44200,0
20250331,183600,3377532775,44200,44200,44200,44200,0
20250331,183500,3377532775,44200,44200,44200,44200,0
20250331,183400,3377532775,44200,44200,44200,44200,0
20250331,183300,3377532775,44200,44200,44200,44200,0
20250331,183200,3377532775,44200,44200,44200,44200,0
20250331,183100,3377532775,44200,44200,44200,44200,0
20250331,183000,3377532775,44200,44200,44200,44200,0
20250331,182900,3377532775,44200,44200,44200,44200,0
20250331,182800,3377532775,44200,44200,44200,44200,0
20250331,182700,3377532775,44200,44200,44200,44200,0
20250331,182600,3377532775,44200,44200,44200,44200,0
20250331,182500,3377532775,44200,44200,44200,44200,0
20250331,182400,3377532775,44200,44200,44200,44200,0
20250331,182300,3377532775,44200,44200,44200,44200,0
20250331,182200,3377532775,44200,44200,44200,44200,0
20250331,182100,3377532775,44200,44200,44200,44200,0
20250331,182000,3377532775,44200,44200,44200,44200,0
20250331,181900,3377532775,44200,44200,44200,44200,0
20250331,181800,3377532775,44200,44200,44200,44200,0
20250331,181700,3377532775,44200,44200,44200,44200,0
20250331,181600,3377532775,44200,44200,44200,44200,0
20250331,181500,3377532775,44200,44200,44200,44200,0
20250331,181400,3377532775,44200,44200,44200,44200,0
20250331,181300,3377532775,44200,44200,44200,44200,0
20250331,181200,3377532775,44200,44200,44200,44200,0
20250331,181100,3377532775,44200,44200,44200,44200,0
20250331,181000,3377532775,44200,44200,44200,44200,0
20250331,180900,3377532775,44200,44200,44200,44200,1020
20250331,180800,3377532775,44200,44200,44200,44200,0
20250331,180700,3377532775,44200,44200,44200,44200,0
20250331,180600,3377532775,44200,44200,44200,44200,0
20250331,180500,3377532775,44200,44200,44200,44200,0
20250331,180400,3377532775,44200,44200,44200,44200,0
20250331,180300,3377532775,44200,44200,44200,44200,0
20250331,180200,3377532775,44200,44200,44200,44200,0
20250331,180100,3377532775,44200,44200,44200,44200,0
20250331,180000,3377532775,44200,44200,44200,44200,0
20250331,175900,3377532775,44200,44200,44200,44200,0
20250331,175800,3377532775,44200,44200,44200,44200,0
20250331,175700,3377532775,44200,44200,44200,44200,0
20250331,175600,3377532775,44200,44200,44200,44200,0
20250331,175500,3377532775,44200,44200,44200,44200,0
20250331,175400,3377532775,44200,44200,44200,44200,0
20250331,175300,3377532775,44200,44200,44200,44200,0
20250331,175200,3377532775,44200,44200,44200,44200,0
20250331,175100,3377532775,44200,44200,44200,44200,0
20250331,175000,3377532775,44200,44200,44200,44200,0
20250331,174900,3377532775,44200,44200,44200,44200,0
20250331,174800,3377532775,44200,44200,44200,44200,0
20250331,174700,3377532775,44200,44200,44200,44200,0
20250331,174600,3377532775,44200,44200,44200,44200,0
20250331,174500,3377532775,44200,44200,44200,44200,0
20250331,174400,3377532775,44200,44200,44200,44200,0
20250331,174300,3377532775,44200,44200,44200,44200,0
20250331,174200,3377532775,44200,44200,44200,44200,0
20250331,174100,3377532775,44200,44200,44200,44200,0
20250331,174000,3377532775,44200,44200,44200,44200,0
20250331,173900,3377532775,44200,44200,44200,44200,1020
20250331,173800,3377532775,44200,44200,44200,44200,0
20250331,173700,3377532775,44200,44200,44200,44200,0
20250331,173600,3377532775,44200,44200,44200,44200,0
20250331,173500,3377532775,44200,44200,44200,44200,0
20250331,173400,3377532775,44200,44200,44200,44200,0
20250331,173300,3377532775,44200,44200,44200,44200,0
20250331,173200,3377532775,44200,44200,44200,44200,0
20250331,173100,3377532775,44200,44200,44200,44200,0
20250331,173000,3377532775,44200,44200,44200,44200,0
20250331,172900,3377532775,44200,44200,44200,44200,0
20250331,172800,3377532775,44200,44200,44200,44200,0
20250331,172700,3377532775,44200,44200,44200,44200,0
20250331,172600,3377532775,44200,44200,44200,44200,0
20250331,172500,3377532775,44200,44200,44200,44200,0
20250331,172400,3377532775,44200,44200,44200,44200,0
20250331,172300,3377532775,44200,44200,44200,44200,0
20250331,172200,3377532775,44200,44200,44200,44200,0
20250331,172100,3377532775,44200,44200,44200,44200,0
20250331,172000,3377532775,44200,44200,44200,44200,0
20250331,171900,3377532775,44200,44200,44200,44200,0
20250331,171800,3377532775,44200,44200,44200,44200,0
20250331,171700,3377532775,44200,44200,44200,44200,0
20250331,171600,3377532775,44200,44200,44200,44200,0
20250331,171500,3377532775,44200,44200,44200,44200,0
20250331,171400,3377532775,44200,44200,44200,44200,0
20250331,171300,3377532775,44200,44200,44200,44200,0
20250331,171200,3377532775,44200,44200,44200,44200,0
20250331,171100,3377532775,44200,44200,44200,44200,0
20250331,171000,3377532775,44200,44200,44200,44200,0
20250331,170900,3377532775,44200,44200,44200,44200,1020
20250331,170800,3377532775,44200,44200,44200,44200,0
20250331,170700,3377532775,44200,44200,44200,44200,0
20250331,170600,3377532775,44200,44200,44200,44200,0
20250331,170500,3377532775,44200,44200,44200,44200,0
20250331,170400,3377532775,44200,44200,44200,44200,0
20250331,170300,3377532775,44200,44200,44200,44200,0
20250331,170200,3377532775,44200,44200,44200,44200,0
20250331,170100,3377532775,44200,44200,44200,44200,0
20250331,170000,3377532775,44200,44200,44200,44200,0
20250331,165900,3377532775,44200,44200,44200,44200,0
20250331,165800,3377532775,44200,44200,44200,44200,0
20250331,165700,3377532775,44200,44200,44200,44200,0
20250331,165600,3377532775,44200,44200,44200,44200,0
20250331,165500,3377532775,44200,44200,44200,44200,0
20250331,165400,3377532775,44200,44200,44200,44200,0
20250331,165300,3377532775,44200,44200,44200,44200,0
20250331,165200,3377532775,44200,44200,44200,44200,0
20250331,165100,3377532775,44200,44200,44200,44200,0
20250331,165000,3377532775,44200,44200,44200,44200,0
20250331,164900,3377532775,44200,44200,44200,44200,0
20250331,164800,3377532775,44200,44200,44200,44200,0
20250331,164700,3377532775,44200,44200,44200,44200,0
20250331,164600,3377532775,44200,44200,44200,44200,0
20250331,164500,3377532775,44200,44200,44200,44200,0
20250331,164400,3377532775,44200,44200,44200,44200,0
20250331,164300,3377532775,44200,44200,44200,44200,0
20250331,164200,3377532775,44200,44200,44200,44200,0
20250331,164100,3377532775,44200,44200,44200,44200,0
20250331,164000,3377532775,44200,44200,44200,44200,0
20250331,163900,3377532775,44200,44200,44200,44200,1020
20250331,163800,3377532775,44200,44200,44200,44200,0
20250331,163700,3377532775,44200,44200,44200,44200,0
20250331,163600,3377532775,44200,44200,44200,44200,0
20250331,163500,3377532775,44200,44200,44200,44200,0
20250331,163400,3377532775,44200,44200,44200,44200,0
20250331,163300,3377532775,44200,44200,44200,44200,0
20250331,163200,3377532775,44200,44200,44200,44200,0
20250331,163100,3377532775,44200,44200,44200,44200,0
20250331,163000,3377532775,44200,44200,44200,44200,0
20250331,162900,3377532775,44200,44200,44200,44200,0
20250331,162800,3377532775,44200,44200,44200,44200,0
20250331,162700,3377532775,44200,44200,44200,44200,0
20250331,162600,3377532775,44200,44200,44200,44200,0
20250331,162500,3377532775,44200,44200,44200,44200,0
20250331,162400,3377532775,44200,44200,44200,44200,0
20250331,162300,3377532775,44200,44200,44200,44200,0
20250331,162200,3377532775,44200,44200,44200,44200,0
20250331,162100,3377532775,44200,44200,44200,44200,0
20250331,162000,3377532775,44200,44200,44200,44200,0
20250331,161900,3377532775,44200,44200,44200,44200,0
20250331,161800,3377532775,44200,44200,44200,44200,0
20250331,161700,3377532775,44200,44200,44200,44200,0
20250331,161600,3377532775,44200,44200,44200,44200,0
20250331,161500,3377532775,44200,44200,44200,44200,0
20250331,161400,3377532775,44200,44200,44200,44200,0
20250331,161300,3377532775,44200,44200,44200,44200,0
20250331,161200,3377532775,44200,44200,44200,44200,0
20250331,161100,3377532775,44200,44200,44200,44200,0
20250331,161000,3377532775,44200,44200,44200,44200,0
20250331,160900,3377532775,44200,44200,44200,44200,1020
20250331,160800,3377532775,44200,44200,44200,44200,0
20250331,160700,3377532775,44200,44200,44200,44200,0
20250331,160600,3377532775,44200,44200,44200,44200,0
20250331,160500,3377532775,44200,44200,44200,44200,0
20250331,160400,3377532775,44200,44200,44200,44200,0
20250331,160300,3377532775,44200,44200,44200,44200,0
20250331,160200,3377532775,44200,44200,44200,44200,0
20250331,160100,3377532775,44200,44200,44200,44200,0
20250331,160000,3377532775,44200,44200,44200,44200,0
20250331,155900,3377532775,44200,44200,44200,44200,0
20250331,155800,3377532775,44200,44200,44200,44200,0
20250331,155700,3377532775,44200,44200,44200,44200,0
20250331,155600,3377532775,44200,44200,44200,44200,0
20250331,155500,3377532775,44200,44200,44200,44200,0
20250331,155400,3377532775,44200,44200,44200,44200,0
20250331,155300,3377532775,44200,44200,44200,44200,0
20250331,155200,3377532775,44200,44200,44200,44200,0
20250331,155100,3377532775,44200,44200,44200,44200,0
20250331,155000,3377532775,44200,44200,44200,44200,0
20250331,154900,3377532775,44200,44200,44200,44200,0
20250331,154800,3377532775,44200,44200,44200,44200,0
20250331,154700,3377532775,44200,44200,44200,44200,0
20250331,154600,3377532775,44200,44200,44200,44200,0
20250331,154500,3377532775,44200,44200,44200,44200,0
20250331,154400,3377532775,44200,44200,44200,44200,0
20250331,154300,3377532775,44200,44200,44200,44200,0
20250331,154200,3377532775,44200,44200,44200,44200,0
20250331,154100,3377532775,44200,44200,44200,44200,0
20250331,154000,3377532775,44200,44200,44200,44200,0
20250331,153900,3377532775,44200,44200,44200,44200,1020
20250331,153800,3377532775,44200,44200,44200,44200,0
20250331,153700,3377532775,44200,44200,44200,44200,0
20250331,153600,3377532775,44200,44200,44200,44200,0
20250331,153500,3377532775,44200,44200,44200,44200,0
20250331,153400,3377532775,44200,44200,44200,44200,0
20250331,153300,3377532775,44200,44200,44200,44200,0
20250331,153200,3377532775,44200,44200,44200,44200,0
20250331,153100,3377532775,44200,44200,44200,44200,0
20250331,153000,3377532775,44200,44200,44200,44200,1020
20250331,152900,3332448775,43800,43800,43800,43800,0
20250331,152800,3332448775,43800,43800,43800,43800,0
20250331,152700,3332448775,43800,43800,43800,43800,0
20250331,152600,3332448775,43800,43800,43800,43800,0
20250331,152500,3332448775,43800,43800,43800,43800,0
20250331,152400,3332448775,43800,43800,43800,43800,0
20250331,152300,3332448775,43800,43800,43800,43800,0
20250331,152200,3332448775,43800,43800,43800,43800,0
20250331,152100,3332448775,43800,43800,43800,43800,0
20250331,152000,3332448775,43800,43800,43800,43800,0
20250331,151900,3332448775,43800,43950,43950,43800,32
20250331,151800,3331046825,43900,43850,43900,43750,151
20250331,151700,3324430725,43900,43700,43900,43700,123
20250331,151600,3319043925,43750,43800,43900,43750,258
20250331,151500,3307752825,43800,43800,43850,43750,274
20250331,151400,3295754825,43750,43700,43850,43700,212
20250331,151300,3286465725,43800,43800,43900,43700,398
20250331,151200,3269038125,43800,43800,43900,43800,159
20250331,151100,3262070775,43800,43750,43800,43700,179
20250331,151000,3254238275,43700,43850,43850,43700,453
20250331,150900,3234416775,43850,43700,44350,43700,500
20250331,150800,3212405225,43700,43700,43800,43700,280
20250331,150700,3200162475,43750,43700,43750,43700,220
20250331,150600,3190546975,43700,43700,43750,43700,265
20250331,150500,3178963925,43750,43800,43850,43750,402
20250331,150400,3161361675,43800,43750,43800,43750,236
20250331,150300,3151033825,43750,43750,43800,43750,232
20250331,150200,3140882175,43900,43800,43900,43750,192
20250331,150100,3132472575,43800,43800,43900,43750,200
20250331,150000,3123716175,43800,43800,43950,43750,437
20250331,145900,3104561175,43850,43800,43850,43750,266
20250331,145800,3092905575,43750,43800,43800,43750,286
20250331,145700,3080381925,43800,43850,43900,43800,183
20250331,145600,3072357925,43850,43850,43950,43850,319
20250331,145500,3058353125,43900,43900,43950,43850,201
20250331,145400,3049536225,43900,43900,43950,43900,266
20250331,145300,3037856325,43950,43850,44100,43850,916
20250331,145200,2997540125,43900,44000,44000,43900,935
20250331,145100,2956442525,44000,44000,44050,44000,175
20250331,145000,2948742075,44000,44000,44050,44000,67
20250331,144900,2945793525,44050,44050,44050,44050,72
20250331,144800,2942621925,44050,44050,44050,44050,70
20250331,144700,2939538425,44050,44050,44100,44050,76
20250331,144600,2936190325,44050,44000,44050,44000,158
20250331,144500,2929235525,44000,44000,44000,44000,79
20250331,144400,2925759525,44000,44000,44000,44000,71
20250331,144300,2922635525,44000,44000,44050,44000,43
20250331,144200,2920742375,44000,44050,44050,44000,55
20250331,144100,2918320575,44050,44050,44100,44050,77
20250331,144000,2914928675,44050,44050,44050,44050,51
20250331,143900,2912682125,44050,44050,44100,44050,279
20250331,143800,2900390425,44050,44050,44050,44050,56
20250331,143700,2897923625,44100,44100,44150,44100,52
20250331,143600,2895629625,44100,44100,44150,44100,104
20250331,143500,2891043125,44100,44150,44200,44100,264
20250331,143400,2879382875,44150,44100,44150,44100,89
20250331,143300,2875454075,44150,44150,44150,44100,65
20250331,143200,2872587425,44100,44050,44100,44050,103
20250331,143100,2868047125,44050,44050,44050,44050,66
20250331,143000,2865139825,44050,44050,44050,44050,55
20250331,142900,2862717075,44050,44050,44050,44050,54
20250331,142800,2860338375,44050,44050,44050,44050,88
20250331,142700,2856461975,44050,44050,44100,44050,72
20250331,142600,2853290325,44000,44150,44150,44000,316
20250331,142500,2839350825,44100,44000,44250,44000,463
20250331,142400,2818900975,44050,44000,44050,44000,76
20250331,142300,2815556575,44000,43900,44000,43900,67
20250331,142200,2812610425,44000,43900,44000,43900,171
20250331,142100,2805092675,43950,44000,44000,43900,130
20250331,142000,2799378425,44000,43900,44200,43900,324
20250331,141900,2785096875,43900,43950,43950,43900,104
20250331,141800,2780528975,43950,44000,44000,43950,60
20250331,141700,2777890225,44000,44050,44050,44000,60
20250331,141600,2775249575,44050,44050,44050,44050,81
20250331,141500,2771681525,44050,44050,44250,44050,181
20250331,141400,2763693925,44050,44100,44100,44050,67
20250331,141300,2760739325,44100,44150,44150,44100,235
20250331,141200,2750364725,44150,44150,44200,44150,82
20250331,141100,2746743925,44150,44200,44250,44150,136
20250331,141000,2740731825,44250,44200,44350,44150,471
20250331,140900,2719859925,44200,44150,44300,44150,81
20250331,140800,2716280425,44150,44200,44250,44150,97
20250331,140700,2711993225,44200,44200,44350,44150,129
20250331,140600,2706283675,44150,44150,44150,44150,18
20250331,140500,2705488975,44150,44050,44300,44050,444
20250331,140400,2685859125,44000,44000,44000,44000,49
20250331,140300,2683703125,44000,44000,44000,43950,103
20250331,140200,2679171475,44000,44150,44150,44000,82
20250331,140100,2675561625,44100,44150,44150,44100,446
20250331,140000,2655872675,44300,44050,44300,44000,357
20250331,135900,2640100275,44000,44050,44050,44000,112
20250331,135800,2635172125,44000,43950,44000,43950,56
20250331,135700,2632708775,43950,43950,43950,43950,57
20250331,135600,2630203625,43950,44100,44100,43950,68
20250331,135500,2627213075,44200,43950,44250,43950,542
20250331,135400,2603305975,43950,43950,44000,43950,68
20250331,135300,2600316375,43950,43950,43950,43950,73
20250331,135200,2597108025,43950,43950,43950,43950,59
20250331,135100,2594514975,43950,44000,44100,43950,53
20250331,135000,2592183475,44150,43850,44150,43850,679
20250331,134900,2562290625,43800,43850,43850,43800,56
20250331,134800,2559835425,43850,43900,43900,43850,70
20250331,134700,2556765825,43900,43900,43950,43850,73
20250331,134600,2553562125,43900,43950,43950,43900,77
20250331,134500,2550181425,43950,43850,44150,43800,529
20250331,134400,2526891775,43850,43800,43850,43750,155
20250331,134300,2520101575,43750,43800,43800,43750,91
20250331,134200,2516117975,43800,43850,43850,43800,25
20250331,134100,2515022375,43900,44000,44100,43900,119
20250331,134000,2509784325,43950,43900,44100,43900,434
20250331,133900,2490672275,43900,43850,43900,43800,123
20250331,133800,2485280625,43800,43800,43800,43750,53
20250331,133700,2482959775,43800,43700,43850,43700,93
20250331,133600,2478885125,43800,43950,43950,43700,192
20250331,133500,2470469775,44000,43850,44150,43800,491
20250331,133400,2448845125,43800,43800,43800,43800,64
20250331,133300,2446041925,43800,43800,43800,43750,319
20250331,133200,2432076975,43750,43850,43850,43750,77
20250331,133100,2428706925,43800,43850,43850,43800,53
20250331,133000,2426384325,43850,43850,44150,43850,812
20250331,132900,2390662725,43800,43800,43800,43800,135
20250331,132800,2384749725,43800,43800,43850,43800,94
20250331,132700,2380630975,43850,43800,43850,43800,137
20250331,132600,2374627425,43800,43850,43900,43800,53
20250331,132500,2372304075,43900,43850,44050,43800,475
20250331,132400,2351418775,43850,43800,43850,43800,71
20250331,132300,2348306675,43800,43800,43800,43800,48
20250331,132200,2346204275,43800,43850,43850,43800,77
20250331,132100,2342829425,43850,43850,43850,43850,38
20250331,132000,2341163125,43850,43750,44000,43750,351
20250331,131900,2325738875,43750,43800,43800,43750,52
20250331,131800,2323463775,43750,43750,43750,43750,72
20250331,131700,2320313775,43750,43750,43750,43750,68
20250331,131600,2317338775,43750,43800,43800,43750,62
20250331,131500,2314623925,43950,43750,43950,43750,344
20250331,131400,2299530925,43750,43700,43750,43700,59
20250331,131300,2296951375,43700,43650,43700,43650,73
20250331,131200,2293764075,43650,43650,43650,43650,71
20250331,131100,2290664925,43650,43750,43750,43650,92
20250331,131000,2286644975,43750,43700,43900,43600,844
20250331,130900,2249720625,43700,43650,43700,43650,55
20250331,130800,2247318425,43750,43750,43750,43700,106
20250331,130700,2242683625,43750,43850,43900,43750,96
20250331,130600,2238474675,43800,43800,43800,43800,36
20250331,130500,2236897875,43850,43750,43900,43700,446
20250331,130400,2217335275,43700,43700,43700,43700,14
20250331,130300,2216723475,43700,43750,43750,43700,45
20250331,130200,2214755525,43750,43750,43750,43750,19
20250331,130100,2213924275,43750,43750,43900,43750,22
20250331,130000,2212961325,43750,43700,43900,43700,459
20250331,125900,2192849375,43700,43700,43700,43700,46
20250331,125800,2190839175,43700,43700,43750,43700,106
20250331,125700,2186206925,43700,43750,43750,43700,149
20250331,125600,2179688975,43750,43750,43750,43750,2
20250331,125500,2179601475,43750,43700,43900,43700,432
20250331,125400,2160673375,43700,43700,43750,43700,90
20250331,125300,2156740075,43750,43700,43750,43700,47
20250331,125200,2154685075,43750,43750,43750,43725,100
20250331,125100,2150310625,43750,43750,43800,43750,39
20250331,125000,2148604325,43850,43750,44000,43750,583
20250331,124900,2123033675,43750,43750,43750,43750,5
20250331,124800,2122814925,43750,43850,43850,43700,751
20250331,124700,2089945575,43850,43850,43850,43850,33
20250331,124600,2088498525,43850,43800,43850,43800,199
20250331,124500,2079779775,43850,43800,44050,43800,529
20250331,124400,2056549825,43850,43850,43850,43800,79
20250331,124300,2053085925,43850,43850,43900,43850,55
20250331,124200,2050672425,43850,43850,43900,43850,168
20250331,124100,2043305575,43900,43900,43900,43900,22
20250331,124000,2042339775,43950,43850,44000,43850,510
20250331,123900,2019950175,43850,43850,43850,43850,32
20250331,123800,2018546975,43850,43900,43900,43850,31
20250331,123700,2017186375,43900,43900,43900,43900,31
20250331,123600,2015825475,43900,43900,43900,43900,27
20250331,123500,2014640175,43950,43900,44150,43900,455
20250331,123400,1994596675,43900,43900,43950,43900,203
20250331,123300,1985682225,43900,43950,43950,43900,23
20250331,123200,1984672425,43950,43900,43950,43850,288
20250331,123100,1972024475,43900,44050,44050,43900,19
20250331,123000,1971189525,44000,43900,44200,43900,1043
20250331,122900,1925252475,43900,43900,43950,43850,405
20250331,122800,1907463025,43900,43900,43900,43850,40
20250331,122700,1905707275,43900,43900,43900,43900,23
20250331,122600,1904697575,43900,44050,44050,43900,157
20250331,122500,1897804225,44050,44050,44350,43950,1024
20250331,122400,1852586275,44100,43950,44350,43950,912
20250331,122300,1812323175,43900,43900,43950,43900,86
20250331,122200,1808546225,43900,43950,43950,43900,153
20250331,122100,1801829225,43950,43950,43950,43950,48
20250331,122000,1799719625,44050,43900,44100,43900,338
20250331,121900,1784840425,43900,43900,43900,43900,17
20250331,121800,1784094125,43900,44000,44000,43900,192
20250331,121700,1775646425,43950,43950,43950,43900,21
20250331,121600,1774723975,43950,43950,43950,43950,134
20250331,121500,1768834675,43950,43900,44100,43900,380
20250331,121400,1752106625,43950,43950,43950,43900,71
20250331,121300,1748986425,44000,43900,44000,43900,57
20250331,121200,1746482425,43950,43950,43950,43950,265
20250331,121100,1734835675,43950,43950,43950,43900,44
20250331,121000,1732902125,44100,43950,44100,43900,468
20250331,120900,1712300325,43900,43900,43950,43900,13
20250331,120800,1711729375,43900,43900,43900,43900,146
20250331,120700,1705319975,43900,43900,43900,43900,26
20250331,120600,1704178575,43900,43950,43950,43900,131
20250331,120500,1698422475,44100,43900,44100,43850,462
20250331,120400,1678090975,43850,43850,43900,43850,75
20250331,120300,1674802125,43850,43850,43900,43850,35
20250331,120200,1673267325,43850,43850,43850,43850,146
20250331,120100,1666865225,43900,43950,43950,43850,43
20250331,120000,1664976125,43950,43850,44100,43850,359
20250331,115900,1649177975,43850,43900,43900,43850,115
20250331,115800,1644130375,43900,43900,43900,43900,45
20250331,115700,1642154875,43900,43900,43900,43850,178
20250331,115600,1634341525,43900,43950,43950,43900,9
20250331,115500,1633946175,44000,43900,44050,43850,476
20250331,115400,1613025425,43900,43850,43900,43850,22
20250331,115300,1612060125,43850,43850,43900,43850,149
20250331,115200,1605523675,43850,43850,43850,43850,11
20250331,115100,1605041325,43850,43900,43950,43850,163
20250331,115000,1597886375,43850,43850,44000,43850,367
20250331,114900,1581754275,43850,43900,43950,43850,155
20250331,114800,1574949225,43900,43900,43950,43900,27
20250331,114700,1573763675,43900,43900,43900,43850,162
20250331,114600,1566652425,43850,43850,43850,43850,30
20250331,114500,1565336925,44000,43850,44000,43850,527
20250331,114400,1542182775,43850,43850,43850,43850,28
20250331,114300,1540954975,43850,43900,43900,43800,234
20250331,114200,1530694875,43900,43850,43900,43850,90
20250331,114100,1526745375,43850,43850,43850,43850,48
20250331,114000,1524640575,43850,43850,43950,43800,339
20250331,113900,1509751075,43850,43850,43850,43800,202
20250331,113800,1500897475,43800,43800,43800,43800,46
20250331,113700,1498882675,43850,43800,43850,43750,171
20250331,113600,1491391975,43850,43850,43850,43850,22
20250331,113500,1490427275,43850,43900,43950,43800,395
20250331,113400,1473096275,43900,43950,43950,43850,53
20250331,113300,1470769975,43900,43850,43900,43850,181
20250331,113200,1462831325,43850,43850,43850,43850,19
20250331,113100,1461998175,43850,43850,43850,43800,105
20250331,113000,1457398275,43850,43900,44000,43800,409
20250331,112900,1439437425,43850,43850,43850,43800,137
20250331,112800,1433435775,43850,43800,43850,43800,113
20250331,112700,1428482775,43800,43850,43850,43800,200
20250331,112600,1419720375,43900,43850,43900,43850,27
20250331,112500,1418536375,43950,43750,43950,43750,289
20250331,112400,1405852175,43800,43750,43800,43750,79
20250331,112300,1402392775,43800,43750,43800,43750,190
20250331,112200,1394077775,43750,43800,43800,43750,134
20250331,112100,1388209275,43750,43800,43850,43750,100
20250331,112000,1383829275,43800,43800,43900,43800,233
20250331,111900,1373609575,43850,43850,43850,43800,167
20250331,111800,1366293275,43800,43850,43900,43800,160
20250331,111700,1359273525,43850,43800,43850,43800,120
20250331,111600,1354012025,43800,43850,43850,43800,74
20250331,111500,1350767225,44000,43750,44000,43750,453
20250331,111400,1330905675,43750,43800,43800,43750,20
20250331,111300,1330030075,43800,43800,43800,43750,159
20250331,111200,1323067225,43750,43750,43750,43750,16
20250331,111100,1322367225,43750,43800,43800,43750,193
20250331,111000,1313923075,43850,43750,43850,43700,502
20250331,110900,1291947775,43700,43650,43750,43650,57
20250331,110800,1289456875,43700,43700,43700,43650,193
20250331,110700,1281022925,43750,43700,43750,43700,7
20250331,110600,1280716925,43800,43800,43800,43800,10
20250331,110500,1280278925,43800,43700,43950,43700,453
20250331,110400,1260407675,43700,43700,43700,43700,156
20250331,110300,1253590475,43700,43600,43700,43600,94
20250331,110200,1249486525,43650,43650,43650,43600,113
20250331,110100,1244554675,43650,43650,43700,43650,178
20250331,110000,1236784725,43750,43800,43800,43700,610
20250331,105900,1210107525,43750,43750,43750,43750,16
20250331,105800,1209407525,43750,43800,43800,43750,173
20250331,105700,1201830375,43800,43850,43850,43800,42
20250331,105600,1199988975,43800,43800,43800,43750,201
20250331,105500,1191192175,43800,43750,44000,43750,433
20250331,105400,1172188525,43750,43750,43750,43700,224
20250331,105300,1162388775,43750,43700,43750,43700,42
20250331,105200,1160551875,43700,43800,43800,43700,191
20250331,105100,1152198625,43800,43800,43800,43800,82
20250331,105000,1148607025,43800,43750,43800,43700,321
20250331,104900,1134555225,43750,43750,43800,43750,23
20250331,104800,1133548925,43800,43750,43850,43750,71
20250331,104700,1130440725,43750,43750,43850,43750,75
20250331,104600,1127154325,43750,43800,43800,43750,117
20250331,104500,1122034925,43800,43750,43900,43750,240
20250331,104400,1111512825,43750,43750,43850,43700,214
20250331,104300,1102151325,43750,43800,43800,43750,152
20250331,104200,1095496275,43800,43850,44000,43800,98
20250331,104100,1091195875,43850,43900,43900,43850,145
20250331,104000,1084834475,43950,43700,43950,43700,235
20250331,103900,1074536375,43700,43750,43750,43700,19
20250331,103800,1073705975,43700,43650,43800,43650,218
20250331,103700,1064175275,43700,43700,43750,43650,152
20250331,103600,1057532875,43650,43700,43700,43650,198
20250331,103500,1048890125,43800,43650,43800,43650,533
20250331,103400,1025577275,43650,43700,43700,43650,117
20250331,103300,1020464675,43700,43800,43800,43700,119
20250331,103200,1015260025,43750,43750,43950,43750,220
20250331,103100,1005625275,43750,43850,43850,43750,117
20250331,103000,1000498975,43900,43800,43900,43750,300
20250331,102900,987352625,43850,43800,43900,43750,212
20250331,102800,978061475,43750,43850,43850,43750,44
20250331,102700,976134475,43800,43750,43800,43750,157
20250331,102600,969261325,43750,43850,43950,43750,242
20250331,102500,958647225,43750,43800,43850,43750,201
20250331,102400,949842675,43800,43800,43800,43800,30
20250331,102300,948528675,43800,43850,43850,43800,180
20250331,102200,940640475,43800,43800,43800,43800,53
20250331,102100,938319075,43800,43800,43800,43800,44
20250331,102000,936391875,43950,43750,43950,43750,536
20250331,101900,912901375,43700,43750,43850,43700,301
20250331,101800,899722025,43700,43750,43750,43700,47
20250331,101700,897667475,43750,43750,43850,43700,215
20250331,101600,888258425,43700,43800,43800,43700,136
20250331,101500,882313525,43800,43800,43850,43700,292
20250331,101400,869532925,43800,43700,43800,43700,183
20250331,101300,861526825,43650,43600,43650,43600,212
20250331,101200,852276625,43600,43700,43700,43600,25
20250331,101100,851185775,43650,43600,43700,43600,255
20250331,101000,840053025,43650,43550,43800,43550,252
20250331,100900,829042675,43600,43650,43700,43550,186
20250331,100800,820929125,43650,43600,43750,43600,104
20250331,100700,816386875,43650,43700,43700,43650,51
20250331,100600,814158425,43750,43750,43800,43700,232
20250331,100500,804003525,43800,43700,43950,43700,151
20250331,100400,797388925,43700,43700,43750,43700,54
20250331,100300,795028225,43700,43650,43700,43600,303
20250331,100200,781792725,43600,43550,43900,43450,552
20250331,100100,757744225,43500,43550,43550,43500,139
20250331,100000,751697300,43550,43700,43700,43550,534
20250331,095900,728426550,43700,43700,44000,43650,1004
20250331,095800,684471700,43700,43750,43750,43700,89
20250331,095700,680581450,43800,43800,43850,43800,149
20250331,095600,674051700,43800,43900,43950,43800,278
20250331,095500,661864100,43850,43800,43950,43750,302
20250331,095400,648620050,43800,43800,43800,43800,26
20250331,095300,647481250,43750,43650,43800,43650,279
20250331,095200,635275750,43700,43650,43700,43650,118
20250331,095100,630121800,43700,43650,43700,43650,82
20250331,095000,626540200,43650,43550,43650,43550,191
20250331,094900,618220250,43550,43550,43650,43550,68
20250331,094800,615257200,43550,43550,43550,43500,161
20250331,094700,608252000,43550,43550,43600,43550,170
20250331,094600,600844500,43550,43500,43550,43500,296
20250331,094500,587968450,43400,43500,43500,43350,402
20250331,094400,570518550,43550,43550,43550,43500,137
20250331,094300,564552850,43550,43500,43550,43500,31
20250331,094200,563204300,43550,43550,43550,43550,28
20250331,094100,561984900,43550,43500,43550,43450,76
20250331,094000,558678100,43500,43400,43600,43400,222
20250331,093900,549019800,43450,43450,43500,43450,143
20250331,093800,542801450,43400,43400,43600,43350,443
20250331,093700,523575550,43400,43450,43500,43400,84
20250331,093600,519927250,43500,43400,43500,43350,258
20250331,093500,508735850,43300,43350,43400,43300,179
20250331,093400,500980850,43400,43300,43400,43300,220
20250331,093300,491445950,43300,43300,43300,43300,47
20250331,093200,489410850,43350,43300,43350,43250,287
20250331,093100,476989850,43250,43300,43300,43250,275
20250331,093000,465086100,43250,43300,43300,43250,75
20250331,092900,461842300,43250,43200,43350,43200,85
20250331,092800,458163100,43200,43350,43400,43200,108
20250331,092700,453487850,43300,43200,43300,43200,104
20250331,092600,448990200,43050,43150,43150,43050,154
20250331,092500,442352500,43150,43200,43250,43150,400
20250331,092400,425079050,43100,43050,43150,43050,1554
20250331,092300,358114200,43050,43050,43050,43050,118
20250331,092200,353034300,43050,43050,43050,43050,16
20250331,092100,352345500,43200,43000,43200,42950,325
20250331,092000,338357050,43050,43000,43050,43000,122
20250331,091900,333105900,42950,43100,43100,42950,447
20250331,091800,313861600,43100,43200,43200,43100,156
20250331,091700,307126550,43150,43200,43200,43150,69
20250331,091600,304148800,43200,43200,43200,43200,44
20250331,091500,302248000,43200,43100,43200,43100,147
20250331,091400,295908550,43150,43200,43200,43150,119
20250331,091300,290773300,43250,43300,43350,43150,372
20250331,091200,274709500,43300,43250,43300,43250,367
20250331,091100,258819900,43150,43300,43450,43150,216
20250331,091000,249457300,43350,43150,43350,43150,40
20250331,090900,247725550,43300,43150,43300,43100,252
20250331,090800,236840950,43150,43200,43400,43150,574
20250331,090700,212030800,43200,43600,43600,43200,1103
20250331,090600,164294650,43600,43450,43600,43400,96
20250331,090500,160124450,43450,43400,43450,43300,134
20250331,090400,154306850,43350,43500,43500,42500,1258
20250331,090300,100110150,43600,43700,43800,43500,558
20250331,090200,75779700,43700,43800,43900,43700,214
20250331,090100,66408550,43950,43950,44100,43550,116
20250331,090000,61319700,43900,44000,44150,43900,1394